Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2023 | 3,850.00p | 3,850.00p | 3,811.00p | 3,850.00p | 1486 |
12/07/2023 | 3,850.00p | 3,850.00p | 3,800.00p | 3,850.00p | 1850 |
11/07/2023 | 3,850.00p | 3,900.00p | 3,800.00p | 3,850.00p | 1481 |
10/07/2023 | 3,850.00p | 3,900.00p | 3,800.00p | 3,850.00p | 4490 |
07/07/2023 | 3,850.00p | 3,900.00p | 3,840.00p | 3,850.00p | 1294 |
06/07/2023 | 3,850.00p | 3,900.00p | 3,815.00p | 3,850.00p | 2615 |
05/07/2023 | 3,850.00p | 3,874.00p | 3,800.00p | 3,850.00p | 1108 |
04/07/2023 | 3,850.00p | 3,900.00p | 3,821.00p | 3,850.00p | 2095 |
03/07/2023 | 3,850.00p | 3,900.00p | 3,815.00p | 3,850.00p | 6158 |
30/06/2023 | 3,850.00p | 3,850.00p | 3,831.00p | 3,850.00p | 668 |
29/06/2023 | 3,850.00p | 3,850.00p | 3,800.00p | 3,850.00p | 2909 |
28/06/2023 | 3,850.00p | 3,894.00p | 3,840.00p | 3,850.00p | 1554 |
27/06/2023 | 3,850.00p | 3,894.00p | 3,850.00p | 3,850.00p | 1337 |
26/06/2023 | 3,900.00p | 3,950.00p | 3,816.00p | 3,850.00p | 1861 |
23/06/2023 | 3,900.00p | 3,950.00p | 3,880.00p | 3,900.00p | 1614 |
22/06/2023 | 3,925.00p | 3,944.00p | 3,860.00p | 3,900.00p | 2196 |
21/06/2023 | 3,850.00p | 3,989.00p | 3,850.00p | 3,950.00p | 6056 |
20/06/2023 | 3,750.00p | 3,900.00p | 3,750.00p | 3,850.00p | 3577 |
19/06/2023 | 3,725.00p | 3,800.00p | 3,725.00p | 3,750.00p | 843 |
16/06/2023 | 3,700.00p | 3,784.00p | 3,700.00p | 3,725.00p | 1792 |
15/06/2023 | 3,690.00p | 3,744.00p | 3,600.00p | 3,700.00p | 4696 |
14/06/2023 | 3,715.00p | 3,780.00p | 3,630.00p | 3,690.00p | 12871 |
13/06/2023 | 3,715.00p | 3,780.00p | 3,700.00p | 3,715.00p | 1900 |
12/06/2023 | 3,715.00p | 3,780.00p | 3,715.00p | 3,715.00p | 441 |
09/06/2023 | 3,715.00p | 3,780.00p | 3,715.00p | 3,715.00p | 893 |
08/06/2023 | 3,750.00p | 3,775.00p | 3,707.00p | 3,715.00p | 4149 |
07/06/2023 | 3,750.00p | 3,800.00p | 3,700.00p | 3,750.00p | 10442 |
06/06/2023 | 3,685.00p | 3,739.00p | 3,680.00p | 3,685.00p | 50647 |
05/06/2023 | 3,650.00p | 3,740.00p | 3,620.00p | 3,685.00p | 31390 |
02/06/2023 | 3,700.00p | 3,700.00p | 3,626.51p | 3,650.00p | 3051 |
01/06/2023 | 3,725.00p | 3,755.00p | 3,652.00p | 3,700.00p | 13266 |
31/05/2023 | 3,725.00p | 3,797.00p | 3,665.00p | 3,725.00p | 2441 |
30/05/2023 | 3,750.00p | 3,753.00p | 3,650.00p | 3,725.00p | 3410 |
26/05/2023 | 3,750.00p | 3,795.00p | 3,743.00p | 3,750.00p | 3824 |
25/05/2023 | 3,750.00p | 3,795.00p | 3,710.00p | 3,750.00p | 3801 |
24/05/2023 | 3,700.00p | 3,793.00p | 3,700.00p | 3,750.00p | 4340 |
23/05/2023 | 3,700.00p | 3,739.00p | 3,685.00p | 3,700.00p | 958 |
22/05/2023 | 3,690.00p | 3,730.00p | 3,676.00p | 3,700.00p | 1044 |
19/05/2023 | 3,650.00p | 3,715.00p | 3,600.00p | 3,690.00p | 1162 |
18/05/2023 | 3,700.00p | 3,750.00p | 3,615.00p | 3,650.00p | 9205 |
17/05/2023 | 3,725.00p | 3,750.00p | 3,655.00p | 3,700.00p | 4127 |
16/05/2023 | 3,725.00p | 3,800.00p | 3,700.00p | 3,725.00p | 2559 |
15/05/2023 | 3,800.00p | 3,800.00p | 3,700.00p | 3,725.00p | 5774 |
12/05/2023 | 3,875.00p | 3,900.00p | 3,765.50p | 3,840.00p | 6468 |
11/05/2023 | 3,875.00p | 3,895.00p | 3,855.00p | 3,875.00p | 2489 |
10/05/2023 | 3,850.00p | 3,950.00p | 3,850.00p | 3,875.00p | 6646 |
09/05/2023 | 3,805.00p | 3,900.00p | 3,760.00p | 3,850.00p | 4101 |
05/05/2023 | 3,825.00p | 3,844.00p | 3,805.00p | 3,805.00p | 1822 |
04/05/2023 | 3,850.00p | 3,850.00p | 3,800.00p | 3,825.00p | 4269 |
03/05/2023 | 3,830.00p | 3,879.00p | 3,775.00p | 3,850.00p | 2224 |
02/05/2023 | 3,805.00p | 3,880.00p | 3,770.00p | 3,830.00p | 8588 |
28/04/2023 | 3,805.00p | 3,850.00p | 3,784.00p | 3,805.00p | 3220 |
27/04/2023 | 3,805.00p | 3,845.00p | 3,795.00p | 3,805.00p | 1880 |
26/04/2023 | 3,805.00p | 3,845.00p | 3,792.00p | 3,805.00p | 1314 |
25/04/2023 | 3,805.00p | 3,850.00p | 3,780.00p | 3,805.00p | 4352 |
24/04/2023 | 3,800.00p | 3,850.00p | 3,760.00p | 3,805.00p | 5012 |
21/04/2023 | 3,800.00p | 3,840.00p | 3,750.00p | 3,800.00p | 31977 |
20/04/2023 | 3,775.00p | 3,800.00p | 3,750.00p | 3,775.00p | 3319 |
19/04/2023 | 3,800.00p | 3,818.00p | 3,750.00p | 3,800.00p | 3299 |
18/04/2023 | 3,825.00p | 3,865.00p | 3,750.00p | 3,800.00p | 51620 |
17/04/2023 | 3,850.00p | 3,900.00p | 3,775.00p | 3,840.00p | 3735 |
14/04/2023 | 3,850.00p | 3,900.00p | 3,775.00p | 3,900.00p | 5019 |
13/04/2023 | 3,875.00p | 3,950.00p | 3,800.00p | 3,850.00p | 4796 |
12/04/2023 | 3,875.00p | 3,920.00p | 3,800.00p | 3,875.00p | 8267 |
11/04/2023 | 3,900.00p | 4,030.00p | 3,800.00p | 3,875.00p | 3372 |
06/04/2023 | 3,925.00p | 3,940.00p | 3,850.00p | 3,900.00p | 6470 |
05/04/2023 | 3,900.00p | 3,980.00p | 3,850.00p | 3,925.00p | 15443 |
04/04/2023 | 3,900.00p | 3,949.90p | 3,900.00p | 3,900.00p | 3001 |
03/04/2023 | 3,900.00p | 3,950.00p | 3,788.00p | 3,900.00p | 20571 |
31/03/2023 | 3,875.00p | 3,945.00p | 3,875.00p | 3,925.00p | 13341 |
30/03/2023 | 3,875.00p | 3,900.00p | 3,800.00p | 3,875.00p | 3433 |
29/03/2023 | 3,925.00p | 3,929.00p | 3,738.00p | 3,875.00p | 4239 |
28/03/2023 | 4,000.00p | 4,050.00p | 3,910.00p | 3,925.00p | 31605 |
27/03/2023 | 3,750.00p | 4,050.00p | 3,750.00p | 4,020.00p | 14955 |
24/03/2023 | 3,675.00p | 3,800.00p | 3,665.00p | 3,725.00p | 4975 |
23/03/2023 | 3,725.00p | 3,790.00p | 3,650.00p | 3,660.00p | 2496 |
22/03/2023 | 3,725.00p | 3,780.00p | 3,670.00p | 3,725.00p | 1369 |
21/03/2023 | 3,700.00p | 3,750.00p | 3,655.00p | 3,725.00p | 571 |
20/03/2023 | 3,785.00p | 3,785.00p | 3,700.00p | 3,700.00p | 1857 |
17/03/2023 | 3,785.00p | 3,822.70p | 3,768.00p | 3,785.00p | 283 |
16/03/2023 | 3,785.00p | 3,822.70p | 3,740.00p | 3,785.00p | 14812 |
15/03/2023 | 3,785.00p | 3,850.00p | 3,720.00p | 3,785.00p | 2095 |
14/03/2023 | 3,785.00p | 3,800.00p | 3,735.00p | 3,785.00p | 4494 |
13/03/2023 | 3,785.00p | 3,819.00p | 3,720.00p | 3,785.00p | 429 |
10/03/2023 | 3,825.00p | 3,825.00p | 3,728.80p | 3,785.00p | 19648 |
09/03/2023 | 3,875.00p | 3,890.00p | 3,800.00p | 3,825.00p | 6788 |
08/03/2023 | 3,950.00p | 3,975.00p | 3,857.50p | 3,875.00p | 1545 |
07/03/2023 | 3,925.00p | 4,050.00p | 3,860.00p | 3,950.00p | 31513 |
06/03/2023 | 3,950.00p | 4,100.00p | 3,868.00p | 3,990.00p | 2202 |
03/03/2023 | 3,900.00p | 3,997.00p | 3,891.00p | 3,950.00p | 2049 |
02/03/2023 | 3,900.00p | 3,950.00p | 3,861.00p | 3,900.00p | 1444 |
01/03/2023 | 3,815.00p | 3,900.00p | 3,810.00p | 3,900.00p | 3309 |
28/02/2023 | 3,825.00p | 3,850.00p | 3,800.00p | 3,815.00p | 2363 |
27/02/2023 | 3,840.00p | 3,860.00p | 3,750.00p | 3,825.00p | 2514 |
24/02/2023 | 3,925.00p | 3,935.00p | 3,800.00p | 3,840.00p | 7175 |
23/02/2023 | 3,875.00p | 3,944.00p | 3,850.00p | 3,925.00p | 1261 |
22/02/2023 | 3,975.00p | 3,975.00p | 3,850.00p | 3,875.00p | 2682 |
21/02/2023 | 4,000.00p | 4,022.00p | 3,920.00p | 3,975.00p | 2034 |
20/02/2023 | 4,025.00p | 4,100.00p | 3,980.00p | 4,000.00p | 1509 |
17/02/2023 | 4,135.00p | 4,135.00p | 4,000.00p | 4,025.00p | 1431 |
16/02/2023 | 4,175.00p | 4,226.00p | 4,089.50p | 4,135.00p | 3921 |
15/02/2023 | 4,325.00p | 4,350.00p | 4,200.00p | 4,200.00p | 8117 |
14/02/2023 | 4,060.00p | 4,348.00p | 4,050.00p | 4,250.00p | 5034 |
13/02/2023 | 4,075.00p | 4,135.00p | 4,060.00p | 4,060.00p | 234 |
10/02/2023 | 4,075.00p | 4,135.00p | 4,050.00p | 4,075.00p | 996 |
09/02/2023 | 4,100.00p | 4,200.00p | 4,064.00p | 4,075.00p | 388 |
08/02/2023 | 4,000.00p | 4,185.00p | 4,000.00p | 4,130.00p | 2206 |
07/02/2023 | 4,000.00p | 4,050.00p | 3,950.00p | 4,000.00p | 2542 |
06/02/2023 | 3,975.00p | 4,050.00p | 3,950.00p | 4,000.00p | 2695 |
03/02/2023 | 3,900.00p | 4,044.00p | 3,876.00p | 4,000.00p | 3704 |
02/02/2023 | 3,965.00p | 4,000.00p | 3,861.00p | 3,900.00p | 2153 |
01/02/2023 | 4,090.00p | 4,094.00p | 3,870.00p | 3,870.00p | 2649 |
31/01/2023 | 3,990.00p | 4,150.00p | 3,750.00p | 4,115.00p | 132920 |
30/01/2023 | 3,945.00p | 3,997.50p | 3,920.22p | 3,990.00p | 2909 |
27/01/2023 | 3,925.00p | 3,970.00p | 3,906.00p | 3,945.00p | 2195 |
26/01/2023 | 4,005.00p | 4,005.00p | 3,920.00p | 3,920.00p | 5718 |
25/01/2023 | 4,060.00p | 4,060.00p | 3,980.00p | 4,005.00p | 3090 |
24/01/2023 | 4,085.00p | 4,100.00p | 4,051.00p | 4,060.00p | 4353 |
23/01/2023 | 4,085.00p | 4,099.00p | 4,070.00p | 4,070.00p | 4500 |
20/01/2023 | 4,085.00p | 4,100.00p | 4,070.00p | 4,085.00p | 2281 |
19/01/2023 | 4,040.00p | 4,100.00p | 4,040.00p | 4,085.00p | 1225 |
18/01/2023 | 4,140.00p | 4,140.00p | 4,015.00p | 4,100.00p | 1617 |
17/01/2023 | 4,200.00p | 4,200.00p | 4,100.00p | 4,140.00p | 3538 |
16/01/2023 | 4,225.00p | 4,250.00p | 4,155.00p | 4,200.00p | 1444 |
13/01/2023 | 4,270.00p | 4,294.00p | 4,160.00p | 4,200.00p | 8056 |
12/01/2023 | 4,165.00p | 4,300.00p | 4,165.00p | 4,270.00p | 5637 |
11/01/2023 | 4,100.00p | 4,300.00p | 4,050.00p | 4,220.00p | 5229 |
10/01/2023 | 4,000.00p | 4,195.00p | 4,000.00p | 4,100.00p | 6060 |
09/01/2023 | 4,000.00p | 4,020.00p | 4,000.00p | 4,000.00p | 231 |
06/01/2023 | 4,000.00p | 4,049.00p | 3,987.00p | 4,000.00p | 981 |
05/01/2023 | 4,110.00p | 4,190.00p | 3,950.00p | 4,000.00p | 3562 |
04/01/2023 | 4,140.00p | 4,199.00p | 4,110.00p | 4,150.00p | 8771 |
03/01/2023 | 3,990.00p | 4,190.00p | 3,950.00p | 4,140.00p | 5469 |
30/12/2022 | 4,050.00p | 4,094.00p | 3,990.00p | 3,990.00p | 11766 |
29/12/2022 | 3,975.00p | 4,100.00p | 3,975.00p | 4,050.00p | 2991 |
28/12/2022 | 3,965.00p | 4,030.00p | 3,965.00p | 3,965.00p | 512 |
23/12/2022 | 3,925.00p | 4,048.00p | 3,925.00p | 3,965.00p | 1223 |
22/12/2022 | 3,940.00p | 4,026.40p | 3,910.00p | 4,000.00p | 15295 |
21/12/2022 | 3,950.00p | 4,020.00p | 3,935.00p | 3,940.00p | 1567 |
20/12/2022 | 3,875.00p | 3,970.00p | 3,866.00p | 3,930.00p | 3924 |
19/12/2022 | 3,775.00p | 3,939.00p | 3,750.00p | 3,875.00p | 4640 |
16/12/2022 | 3,700.00p | 3,850.00p | 3,700.00p | 3,775.00p | 4495 |
15/12/2022 | 3,690.00p | 3,750.00p | 3,630.00p | 3,690.00p | 1152 |
14/12/2022 | 3,690.00p | 3,750.00p | 3,655.00p | 3,690.00p | 1245 |
13/12/2022 | 3,690.00p | 3,750.00p | 3,630.00p | 3,690.00p | 1806 |
12/12/2022 | 3,690.00p | 3,750.00p | 3,632.40p | 3,690.00p | 1759 |
09/12/2022 | 3,660.00p | 3,699.00p | 3,650.00p | 3,690.00p | 1639 |
08/12/2022 | 3,660.00p | 3,695.00p | 3,633.00p | 3,660.00p | 1637 |
07/12/2022 | 3,660.00p | 3,680.77p | 3,635.00p | 3,660.00p | 1676 |
06/12/2022 | 3,670.00p | 3,715.00p | 3,640.00p | 3,660.00p | 1928 |
05/12/2022 | 3,670.00p | 3,695.00p | 3,625.00p | 3,670.00p | 1175 |
02/12/2022 | 3,685.00p | 3,708.00p | 3,655.00p | 3,670.00p | 2152 |
01/12/2022 | 3,625.00p | 3,750.00p | 3,625.00p | 3,685.00p | 5172 |
30/11/2022 | 3,600.00p | 3,830.00p | 3,575.00p | 3,830.00p | 21581 |
29/11/2022 | 3,600.00p | 3,624.00p | 3,555.00p | 3,600.00p | 1708 |
28/11/2022 | 3,600.00p | 3,650.00p | 3,550.00p | 3,600.00p | 1791 |
25/11/2022 | 3,600.00p | 3,644.00p | 3,560.00p | 3,600.00p | 864 |
24/11/2022 | 3,600.00p | 3,750.00p | 3,550.00p | 3,600.00p | 1869 |
23/11/2022 | 3,650.00p | 3,650.00p | 3,565.00p | 3,600.00p | 3079 |
22/11/2022 | 3,700.00p | 3,700.00p | 3,550.00p | 3,650.00p | 3589 |
21/11/2022 | 3,700.00p | 3,724.00p | 3,650.00p | 3,700.00p | 3444 |
18/11/2022 | 3,700.00p | 3,725.00p | 3,650.00p | 3,700.00p | 9013 |
17/11/2022 | 3,625.00p | 3,749.00p | 3,625.00p | 3,700.00p | 3072 |
16/11/2022 | 3,625.00p | 3,700.00p | 3,625.00p | 3,625.00p | 470 |
15/11/2022 | 3,600.00p | 3,750.00p | 3,600.00p | 3,625.00p | 6109 |
14/11/2022 | 3,550.00p | 3,695.00p | 3,517.00p | 3,600.00p | 2873 |
11/11/2022 | 3,450.00p | 3,643.00p | 3,450.00p | 3,550.00p | 5261 |
10/11/2022 | 3,475.00p | 3,485.00p | 3,400.00p | 3,450.00p | 1207 |
09/11/2022 | 3,500.00p | 3,500.00p | 3,450.00p | 3,475.00p | 1286 |
08/11/2022 | 3,300.00p | 3,550.00p | 3,250.00p | 3,500.00p | 18867 |
07/11/2022 | 3,300.00p | 3,304.00p | 3,250.00p | 3,300.00p | 2474 |
04/11/2022 | 3,300.00p | 3,348.00p | 3,282.00p | 3,300.00p | 4037 |
03/11/2022 | 3,325.00p | 3,350.00p | 3,250.00p | 3,300.00p | 2775 |
02/11/2022 | 3,350.00p | 3,400.00p | 3,287.00p | 3,350.00p | 47302 |
01/11/2022 | 3,350.00p | 3,378.00p | 3,303.00p | 3,350.00p | 5272 |
31/10/2022 | 3,350.00p | 3,355.00p | 3,300.00p | 3,350.00p | 9220 |
28/10/2022 | 3,350.00p | 3,388.00p | 3,300.00p | 3,350.00p | 726 |
27/10/2022 | 3,350.00p | 3,394.00p | 3,350.00p | 3,380.00p | 4164 |
26/10/2022 | 3,350.00p | 3,400.00p | 3,341.00p | 3,350.00p | 2142 |
25/10/2022 | 3,400.00p | 3,425.00p | 3,333.33p | 3,350.00p | 11725 |
24/10/2022 | 3,325.00p | 3,459.09p | 3,325.00p | 3,400.00p | 42196 |
21/10/2022 | 3,325.00p | 3,350.00p | 3,300.00p | 3,310.00p | 18675 |
20/10/2022 | 3,325.00p | 3,325.00p | 3,300.00p | 3,325.00p | 1691 |
19/10/2022 | 3,325.00p | 3,350.00p | 3,300.00p | 3,325.00p | 4075 |
18/10/2022 | 3,325.00p | 3,325.00p | 3,300.00p | 3,325.00p | 15356 |
17/10/2022 | 3,325.00p | 3,325.00p | 3,300.00p | 3,325.00p | 1844 |
14/10/2022 | 3,325.00p | 3,350.00p | 3,300.00p | 3,325.00p | 8051 |
13/10/2022 | 3,325.00p | 3,325.00p | 3,303.00p | 3,325.00p | 460 |
12/10/2022 | 3,350.00p | 3,375.00p | 3,310.00p | 3,325.00p | 2609 |
11/10/2022 | 3,350.00p | 3,375.00p | 3,300.00p | 3,350.00p | 1909 |
10/10/2022 | 3,350.00p | 3,377.00p | 3,331.00p | 3,350.00p | 28295 |
07/10/2022 | 3,350.00p | 3,400.00p | 3,300.00p | 3,350.00p | 860 |
06/10/2022 | 3,350.00p | 3,350.00p | 3,350.00p | 3,350.00p | 1356 |
05/10/2022 | 3,350.00p | 3,350.00p | 3,350.00p | 3,350.00p | 1860 |
04/10/2022 | 3,350.00p | 3,350.00p | 3,325.00p | 3,350.00p | 6180 |
03/10/2022 | 3,350.00p | 3,400.00p | 3,315.00p | 3,350.00p | 1409 |
30/09/2022 | 3,350.00p | 3,377.00p | 3,350.00p | 3,350.00p | 697 |
29/09/2022 | 3,350.00p | 3,380.00p | 3,332.00p | 3,350.00p | 1941 |
28/09/2022 | 3,350.00p | 3,400.00p | 3,313.00p | 3,350.00p | 783 |
27/09/2022 | 3,350.00p | 3,380.00p | 3,326.00p | 3,350.00p | 1727 |
*Close Price adjusted for both dividends and splits